Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 29.81 | 30.26 | 29.56 | 30.13 | 4,791,729 | +0.30(+1.02%) |
Feb 25, 2010 | 29.55 | 29.87 | 29.05 | 29.83 | 6,599,509 | -0.19(-0.64%) |
Feb 24, 2010 | 29.69 | 30.08 | 29.46 | 30.02 | 5,429,090 | +0.46(+1.57%) |
Feb 23, 2010 | 30.41 | 30.62 | 29.39 | 29.55 | 9,019,925 | -1.00(-3.27%) |
Feb 22, 2010 | 30.25 | 30.75 | 30.07 | 30.55 | 8,611,768 | +0.39(+1.30%) |
Feb 19, 2010 | 29.75 | 30.21 | 29.42 | 30.16 | 7,613,009 | +0.37(+1.23%) |
Feb 18, 2010 | 29.22 | 29.96 | 29.22 | 29.79 | 6,677,052 | +0.38(+1.30%) |
Feb 17, 2010 | 29.51 | 29.76 | 29.09 | 29.41 | 8,058,353 | +0.09(+0.30%) |
Feb 16, 2010 | 28.88 | 29.46 | 28.69 | 29.32 | 10,323,837 | +1.28(+4.55%) |
Feb 12, 2010 | 28.01 | 28.05 | 28.05 | 28.05 | 8,788,063 | -0.40(-1.40%) |
Feb 11, 2010 | 28.33 | 28.63 | 27.80 | 28.44 | 6,015,441 | +0.06(+0.23%) |
Feb 10, 2010 | 28.12 | 28.74 | 27.91 | 28.38 | 5,854,350 | +0.22(+0.79%) |
Feb 09, 2010 | 28.03 | 28.78 | 27.78 | 28.16 | 6,786,778 | +0.22(+0.80%) |
Feb 08, 2010 | 28.22 | 28.50 | 27.58 | 27.93 | 6,141,941 | -0.25(-0.88%) |
Feb 05, 2010 | 27.98 | 28.32 | 27.12 | 28.18 | 11,129,190 | +0.33(+1.17%) |
Feb 04, 2010 | 28.84 | 28.96 | 27.77 | 27.85 | 11,410,509 | -1.28(-4.38%) |
Feb 03, 2010 | 29.61 | 29.76 | 28.99 | 29.13 | 6,813,478 | -0.70(-2.35%) |
Feb 02, 2010 | 29.86 | 30.64 | 29.42 | 29.83 | 12,497,886 | +0.39(+1.33%) |
Feb 01, 2010 | 29.37 | 29.78 | 29.07 | 29.44 | 10,562,221 | +0.06(+0.22%) |
Jan 29, 2010 | 30.09 | 30.21 | 29.25 | 29.38 | 10,735,916 | +0.10(+0.33%) |
Jan 28, 2010 | 29.10 | 29.67 | 28.50 | 29.28 | 13,117,123 | +0.15(+0.52%) |
Jan 27, 2010 | 28.14 | 29.38 | 27.62 | 29.13 | 14,364,118 | +1.07(+3.81%) |
Jan 26, 2010 | 28.66 | 29.25 | 28.01 | 28.06 | 16,939,884 | -0.72(-2.49%) |
Jan 25, 2010 | 30.54 | 30.56 | 28.41 | 28.78 | 21,997,352 | -1.13(-3.78%) |
Jan 22, 2010 | 32.51 | 32.58 | 29.74 | 29.91 | 27,632,798 | -4.12(-12.11%) |
Jan 21, 2010 | 34.16 | 34.70 | 33.04 | 34.03 | 14,776,210 | -0.26(-0.74%) |
Jan 20, 2010 | 34.04 | 34.75 | 33.73 | 34.29 | 9,134,757 | +0.01(+0.02%) |
Jan 19, 2010 | 32.65 | 34.34 | 32.52 | 34.28 | 9,748,623 | +1.50(+4.57%) |
Jan 15, 2010 | 32.93 | 32.78 | 32.78 | 32.78 | 9,062,129 | -0.43(-1.30%) |
Jan 14, 2010 | 33.32 | 33.55 | 32.91 | 33.21 | 5,398,644 | -0.36(-1.07%) |
Jan 13, 2010 | 33.09 | 33.66 | 32.45 | 33.57 | 7,625,870 | +0.21(+0.62%) |
Jan 12, 2010 | 33.06 | 33.63 | 32.93 | 33.36 | 8,145,510 | +0.13(+0.38%) |
Jan 11, 2010 | 34.12 | 34.26 | 33.22 | 33.23 | 6,648,879 | -0.61(-1.79%) |
Jan 08, 2010 | 33.82 | 34.42 | 33.48 | 33.84 | 8,695,492 | -0.29(-0.86%) |
Jan 07, 2010 | 32.43 | 34.36 | 32.35 | 34.13 | 9,894,159 | +1.61(+4.95%) |
Jan 06, 2010 | 32.16 | 32.65 | 32.04 | 32.52 | 7,301,143 | +0.18(+0.54%) |
Jan 05, 2010 | 31.58 | 32.38 | 31.58 | 32.35 | 10,074,658 | +1.23(+3.94%) |
Jan 04, 2010 | 30.81 | 31.19 | 30.72 | 31.12 | 5,580,363 | +0.57(+1.85%) |
Dec 31, 2009 | 30.57 | 30.56 | 30.56 | 30.56 | 3,405,701 | +0.07(+0.24%) |
Dec 30, 2009 | 30.49 | 30.60 | 30.21 | 30.48 | 2,233,969 | -0.21(-0.68%) |
Dec 29, 2009 | 30.86 | 31.12 | 30.65 | 30.69 | 2,711,013 | -0.02(-0.08%) |
Dec 28, 2009 | 31.18 | 31.27 | 30.59 | 30.72 | 2,375,808 | -0.28(-0.90%) |
Dec 24, 2009 | 30.48 | 31.23 | 30.38 | 30.99 | 2,027,300 | +0.53(+1.73%) |
Dec 23, 2009 | 30.79 | 30.96 | 30.25 | 30.47 | 3,863,016 | -0.27(-0.88%) |
Dec 22, 2009 | 31.18 | 31.27 | 30.68 | 30.74 | 4,203,907 | -0.47(-1.51%) |
Dec 21, 2009 | 31.72 | 31.85 | 31.19 | 31.21 | 5,045,951 | -0.27(-0.86%) |
Dec 18, 2009 | 30.92 | 31.49 | 30.75 | 31.48 | 11,682,900 | +0.76(+2.46%) |
Dec 17, 2009 | 31.80 | 31.96 | 30.65 | 30.72 | 8,563,379 | -1.57(-4.86%) |
Dec 16, 2009 | 32.16 | 32.50 | 31.92 | 32.29 | 5,879,180 | +0.34(+1.07%) |
Dec 15, 2009 | 32.26 | 32.68 | 31.75 | 31.95 | 7,393,489 | -0.77(-2.34%) |
Dec 14, 2009 | 32.31 | 32.84 | 32.31 | 32.72 | 6,133,359 | +0.52(+1.61%) |
Dec 11, 2009 | 31.00 | 32.26 | 30.95 | 32.20 | 8,393,423 | +1.34(+4.34%) |
Dec 10, 2009 | 30.84 | 31.38 | 30.63 | 30.86 | 6,291,428 | +0.09(+0.28%) |
Dec 09, 2009 | 29.97 | 30.91 | 29.88 | 30.77 | 7,876,816 | +0.80(+2.69%) |
Dec 08, 2009 | 29.50 | 30.07 | 29.47 | 29.97 | 6,974,608 | +0.10(+0.35%) |
Dec 07, 2009 | 30.67 | 30.79 | 29.63 | 29.86 | 7,619,134 | -0.36(-1.19%) |
Dec 04, 2009 | 30.19 | 30.51 | 29.53 | 30.22 | 15,011,851 | +0.80(+2.71%) |
Dec 03, 2009 | 30.79 | 31.08 | 29.20 | 29.42 | 11,975,950 | -1.14(-3.73%) |
Dec 02, 2009 | 30.26 | 30.90 | 29.98 | 30.56 | 6,605,778 | +0.21(+0.68%) |